| 2026 |
| 04/24 | 2,690 | 2,709 | 2,652 | 2,685 | -0.52% | 61,500 | 1547億3424万 | -4.96% |
| 04/23 | 2,740 | 2,741 | 2,667 | 2,699 | -1.68% | 108,100 | 1555億4104万 | -4.76% |
| 04/22 | 2,779 | 2,788 | 2,731 | 2,745 | -0.69% | 73,600 | 1581億9198万 | -3.45% |
| 04/21 | （5%ルール）モルガン・スタンレーMUFG証券（0%）モルガン・スタンレー・アンド・カンパニー・インタ…（4.03%）モルガン・スタンレー・アンド・カンパニー・エルエ…（0.14%）モルガン・スタンレー・キャピタル・サービセズ・エ…（0.85%） |
| 04/21 | 2,815 | 2,826 | 2,751 | 2,764 | -2.12% | 108,600 | 1592億8694万 | -2.92% |
| 04/20 | 2,957 | 2,965 | 2,817 | 2,824 | -2.86% | 97,400 | 1627億4469万 | -0.95% |
| 04/17 | 2,936 | 2,944 | 2,904 | 2,907 | -0.62% | 63,400 | 1675億2790万 | +1.93% |
| 04/16 | 2,919 | 2,956 | 2,913 | 2,925 | +0.41% | 72,200 | 1685億6523万 | +2.52% |
| 04/15 | 2,941 | 3,005 | 2,899 | 2,913 | +0.76% | 87,900 | 1678億7368万 | +2.03% |
| 04/14 | 2,849 | 2,938 | 2,849 | 2,891 | +2.81% | 116,600 | 1666億584万 | +1.23% |
| 04/13 | 2,855 | 2,869 | 2,810 | 2,812 | -1.75% | 82,900 | 1620億5314万 | -1.58% |
| 04/10 | 2,884 | 2,914 | 2,854 | 2,862 | -0.76% | 64,500 | 1649億3459万 | -0.24% |
| 04/09 | 2,945 | 2,963 | 2,884 | 2,884 | -2.17% | 92,600 | 1662億243万 | +0.31% |
| 04/08 | 2,947 | 2,956 | 2,922 | 2,948 | +3.91% | 109,400 | 1698億9070万 | +2.47% |
| 04/07 | （5%ルール）東芝保険サービス（0.12%）東芝（46.17%） |
| 04/07 | 2,870 | 2,873 | 2,824 | 2,837 | +0.6% | 64,900 | 1634億9387万 | -1.49% |
| 04/06 | （5%ルール）モルガン・スタンレーMUFG証券（5.1%）モルガン・スタンレー・アンド・カンパニー・エルエ…（0.14%） |
| 04/06 | 2,800 | 2,847 | 2,799 | 2,820 | +1.15% | 92,700 | 1625億1417万 | -2.62% |
| 04/03 | 2,778 | 2,825 | 2,773 | 2,788 | +1.86% | 64,100 | 1606億7004万 | -4.36% |
| 04/02 | （IR情報）15:30 特別損失(投資有価証券評価損)の計上に関するお知らせ |
| 04/02 | 2,830 | 2,853 | 2,734 | 2,737 | -3.05% | 78,400 | 1577億3095万 | -6.62% |
| 04/01 | 2,761 | 2,823 | 2,745 | 2,823 | +6.09% | 111,400 | 1626億8706万 | -4.34% |
| 03/31 | 2,650 | 2,714 | 2,650 | 2,661 | -1.11% | 110,300 | 1533億5114万 | -10.28% |
| 03/30 | 2,671 | 2,703 | 2,633 | 2,691 | -5.28% | 127,400 | 1550億8001万 | -9.88% |
| 03/27 | 2,880 | 2,889 | 2,825 | 2,841 | -2.27% | 109,100 | 1637億2438万 | -5.39% |
| 03/26 | 2,940 | 2,956 | 2,888 | 2,907 | -1.76% | 64,900 | 1675億2790万 | -3.45% |
| 03/25 | 2,969 | 2,969 | 2,937 | 2,959 | +2.42% | 69,600 | 1705億2462万 | -1.92% |
| 03/24 | 2,882 | 2,899 | 2,863 | 2,889 | +2.56% | 88,600 | 1664億9058万 | -4.34% |
| 03/23 | 2,836 | 2,864 | 2,798 | 2,817 | -3.13% | 100,400 | 1623億4128万 | -6.88% |
| 03/19 | 2,968 | 3,035 | 2,903 | 2,908 | -0.34% | 242,000 | 1675億8553万 | -4.15% |
| 03/18 | 2,880 | 2,932 | 2,878 | 2,918 | +2.39% | 69,000 | 1681億6183万 | -3.95% |
| 03/17 | 2,867 | 2,890 | 2,837 | 2,850 | -0.49% | 69,000 | 1642億4304万 | -6.03% |
| 03/16 | 2,856 | 2,894 | 2,848 | 2,864 | +0.32% | 93,300 | 1650億4985万 | -5.45% |
| 03/13 | 2,847 | 2,890 | 2,847 | 2,855 | -2.26% | 87,200 | 1645億3119万 | -5.59% |
| 03/12 | 2,946 | 2,958 | 2,900 | 2,921 | -2.18% | 81,800 | 1683億3471万 | -3.21% |
| 03/11 | 3,030 | 3,030 | 2,978 | 2,986 | +1.46% | 56,500 | 1720億8061万 | -0.73% |
| 03/10 | 2,944 | 3,005 | 2,926 | 2,943 | +1.69% | 96,200 | 1696億255万 | -1.74% |
| 03/09 | 2,920 | 2,924 | 2,827 | 2,894 | -6.95% | 150,900 | 1667億7873万 | -2.92% |
| 03/06 | 3,010 | 3,110 | 3,000 | 3,110 | +2.81% | 154,400 | 1792億2662万 | +4.82% |
| 03/05 | 3,045 | 3,075 | 2,994 | 3,025 | +3.42% | 97,600 | 1743億2814万 | +2.61% |
| 03/04 | 3,000 | 3,030 | 2,888 | 2,925 | -3.62% | 175,400 | 1685億6523万 | -0.37% |
| 03/03 | 3,205 | 3,205 | 3,030 | 3,035 | -6.04% | 152,300 | 1749億443万 | +3.51% |
| 03/02 | 3,225 | 3,245 | 3,125 | 3,230 | -1.97% | 187,100 | 1861億4212万 | +10.24% |
| 02/27 | 3,215 | 3,295 | 3,200 | 3,295 | +3.29% | 135,100 | 1898億8801万 | +12.84% |
| 02/26 | 3,265 | 3,265 | 3,190 | 3,190 | -1.39% | 109,700 | 1838億3695万 | +9.77% |
| 02/25 | 3,195 | 3,315 | 3,190 | 3,235 | +0.94% | 174,300 | 1864億3026万 | +11.67% |
| 02/24 | 3,180 | 3,280 | 3,165 | 3,205 | +1.26% | 239,900 | 1847億139万 | +11.05% |
| 02/20 | （IR情報）15:30 執行役員の異動に関するお知らせ |
| 02/20 | （IR情報）15:30 取締役及び監査役の異動に関するお知らせ |
| 02/20 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 02/20 | 3,120 | 3,165 | 3,060 | 3,165 | +1.61% | 193,000 | 1823億9622万 | +10.13% |
| 02/19 | 3,095 | 3,145 | 3,070 | 3,115 | +2.3% | 174,600 | 1795億1477万 | +8.8% |
| 02/18 | 3,085 | 3,090 | 3,040 | 3,045 | -0.33% | 128,500 | 1754億8073万 | +6.77% |
| 02/17 | 2,997 | 3,055 | 2,978 | 3,055 | +0.99% | 101,300 | 1760億5702万 | +7.42% |
| 02/16 | 3,060 | 3,070 | 3,005 | 3,025 | +0.33% | 127,300 | 1743億2814万 | +6.7% |
| 02/13 | 3,010 | 3,040 | 2,972 | 3,015 | -0.99% | 144,700 | 1737億5185万 | +6.69% |
| 02/12 | 3,030 | 3,145 | 3,025 | 3,045 | +1% | 323,400 | 1754億8073万 | +8.06% |
| 02/10 | 2,930 | 3,075 | 2,930 | 3,015 | +8.14% | 502,500 | 1737億5185万 | +7.33% |
| 02/09 | （IR情報）15:30 2025年度第3四半期決算説明資料 |
| 02/09 | （IR情報）15:30 特別損失(貸倒引当金繰入額)の計上に関するお知らせ |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 2,856 | 2,856 | 2,774 | 2,788 | +1.16% | 200,900 | 1606億7004万 | -0.36% |
| 02/06 | 2,739 | 2,772 | 2,713 | 2,756 | +0.88% | 138,900 | 1588億2590万 | -1.43% |
| 02/05 | 2,767 | 2,775 | 2,725 | 2,732 | +1.26% | 126,600 | 1574億4281万 | -2.29% |
| 02/04 | 2,668 | 2,714 | 2,656 | 2,698 | +0.9% | 125,800 | 1554億8341万 | -3.57% |
| 02/03 | 2,679 | 2,718 | 2,662 | 2,674 | +0.64% | 118,400 | 1541億32万 | -4.6% |
| 02/02 | 2,644 | 2,745 | 2,600 | 2,657 | +2.35% | 224,100 | 1531億2062万 | -5.38% |
| 01/30 | 2,548 | 2,625 | 2,520 | 2,596 | +1.64% | 1,203,100 | 1496億524万 | -7.71% |
| 01/30 | （空売り報告）Citigroup Global Markets Limited 36,682株（0.06%）-0.59%義務消失 |
| 01/29 | 2,600 | 2,601 | 2,530 | 2,554 | -2.7% | 233,700 | 1471億8482万 | -9.46% |
| 01/29 | （空売り報告）Citigroup Global Markets Limited 374,882株（0.65%）+0.13% |
| 01/28 | 2,700 | 2,700 | 2,625 | 2,625 | -3.74% | 186,600 | 1512億7649万 | -7.28% |
| 01/28 | （空売り報告）Citigroup Global Markets Limited 302,582株（0.52%）再IN |
| 01/27 | 2,786 | 2,795 | 2,723 | 2,727 | -2.99% | 210,500 | 1571億5466万 | -3.88% |
| 01/26 | 2,920 | 2,920 | 2,784 | 2,811 | -6.11% | 326,900 | 1619億9551万 | -0.99% |
| 01/23 | 3,040 | 3,050 | 2,984 | 2,994 | +0.23% | 98,100 | 1725億4164万 | +5.53% |
| 01/22 | 2,973 | 3,010 | 2,950 | 2,987 | +1.6% | 94,300 | 1721億3824万 | +5.59% |
| 01/21 | 2,913 | 2,945 | 2,882 | 2,940 | -0.51% | 133,000 | 1694億2967万 | +4.29% |
| 01/20 | 3,000 | 3,025 | 2,922 | 2,955 | -0.37% | 157,200 | 1702億9410万 | +5.16% |
| 01/19 | 3,075 | 3,075 | 2,944 | 2,966 | +2.24% | 190,900 | 1709億2802万 | +5.85% |
| 01/16 | 2,873 | 2,912 | 2,873 | 2,901 | +0.45% | 79,800 | 1671億8213万 | +3.79% |
| 01/15 | 2,866 | 2,888 | 2,851 | 2,888 | +0.87% | 71,400 | 1664億3295万 | +3.44% |
| 01/14 | 2,840 | 2,884 | 2,831 | 2,863 | +0.67% | 64,300 | 1649億9222万 | +2.73% |
| 01/13 | 2,890 | 2,894 | 2,831 | 2,844 | +0.99% | 82,700 | 1638億9727万 | +2.16% |
| 01/09 | 2,814 | 2,850 | 2,800 | 2,816 | +0.61% | 96,000 | 1622億8365万 | +1.29% |
| 01/08 | 2,829 | 2,831 | 2,779 | 2,799 | -0.39% | 73,600 | 1613億396万 | +0.76% |
| 01/07 | 2,804 | 2,829 | 2,781 | 2,810 | -0.64% | 113,800 | 1619億3788万 | +1.12% |
| 01/06 | 2,770 | 2,844 | 2,761 | 2,828 | +3.4% | 123,400 | 1629億7520万 | +1.69% |
| 01/05 | 2,730 | 2,755 | 2,698 | 2,735 | -0.18% | 105,900 | 1576億1569万 | -1.62% |
| 2025 |
| 12/30 | 2,753 | 2,774 | 2,740 | 2,740 | -0.94% | 68,700 | 1579億384万 | -1.55% |
| 12/29 | 2,774 | 2,787 | 2,750 | 2,766 | -0.25% | 85,200 | 1594億220万 | -0.61% |
| 12/26 | 2,837 | 2,837 | 2,764 | 2,773 | -2.15% | 135,300 | 1598億560万 | -0.25% |
| 12/25 | 2,795 | 2,834 | 2,786 | 2,834 | +1.83% | 69,800 | 1633億2098万 | +2.09% |
| 12/24 | 2,780 | 2,807 | 2,776 | 2,783 | -0.18% | 72,300 | 1603億8189万 | +0.43% |
| 12/23 | 2,798 | 2,807 | 2,770 | 2,788 | -0.32% | 83,900 | 1606億7004万 | +0.65% |
| 12/22 | 2,845 | 2,850 | 2,797 | 2,797 | +0.07% | 66,400 | 1611億8870万 | +0.94% |
| 12/19 | 2,792 | 2,817 | 2,780 | 2,795 | +0.36% | 108,300 | 1610億7344万 | +0.79% |
| 12/18 | （IR情報）15:30 2025年度事業戦略説明会資料公開のお知らせ |
| 12/18 | 2,789 | 2,797 | 2,752 | 2,785 | +0.22% | 76,100 | 1604億9715万 | +0.32% |
| 12/17 | 2,771 | 2,791 | 2,723 | 2,779 | +0.29% | 67,600 | 1601億5138万 | +0.04% |
| 12/16 | 2,751 | 2,797 | 2,740 | 2,771 | +0.04% | 74,500 | 1596億9034万 | -0.32% |
| 12/15 | 2,724 | 2,775 | 2,714 | 2,770 | +1.06% | 71,900 | 1596億3271万 | -0.82% |
| 12/12 | 2,761 | 2,762 | 2,726 | 2,741 | +0.51% | 89,000 | 1579億6147万 | -2.25% |
| 12/11 | 2,780 | 2,784 | 2,723 | 2,727 | -1.27% | 67,900 | 1571億5466万 | -3.13% |
| 12/10 | 2,777 | 2,810 | 2,727 | 2,762 | -1% | 89,300 | 1591億7168万 | -2.26% |
| 12/09 | 2,820 | 2,837 | 2,784 | 2,790 | -0.75% | 86,400 | 1607億8530万 | -1.73% |
| 12/08 | 2,780 | 2,811 | 2,767 | 2,811 | +1.85% | 84,200 | 1619億9551万 | -1.47% |
| 12/05 | 2,781 | 2,781 | 2,751 | 2,760 | -0.97% | 96,600 | 1590億5642万 | -3.66% |
| 12/04 | 2,770 | 2,790 | 2,750 | 2,787 | +0.8% | 80,800 | 1606億1241万 | -3.09% |
| 12/03 | 2,745 | 2,794 | 2,745 | 2,765 | +0.77% | 125,500 | 1593億4457万 | -4.23% |
| 12/02 | 2,811 | 2,827 | 2,740 | 2,744 | -3.21% | 115,900 | 1581億3436万 | -5.41% |
| 12/01 | 2,860 | 2,868 | 2,811 | 2,835 | -0.42% | 87,000 | 1633億7861万 | -2.71% |
| 11/28 | 2,838 | 2,856 | 2,830 | 2,847 | +0.74% | 65,300 | 1640億7016万 | -2.6% |
| 11/27 | 2,798 | 2,828 | 2,798 | 2,826 | +0.75% | 55,300 | 1628億5994万 | -3.62% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
